Microtips Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 27.100 | 27.250 | 26.150 | 26.150 | 26.150 | 301,000 |
| 2024-08-02 | 29.050 | 29.850 | 28.800 | 29.050 | 29.050 | 99,000 |
| 2024-08-01 | 30.450 | 30.450 | 29.750 | 30.000 | 30.000 | 125,000 |
| 2024-07-31 | 28.000 | 31.300 | 28.000 | 29.550 | 29.550 | 553,000 |
| 2024-07-30 | 28.650 | 29.450 | 27.400 | 28.700 | 28.700 | 145,000 |
| 2024-07-29 | 30.350 | 30.350 | 28.500 | 28.500 | 28.500 | 267,000 |
| 2024-07-26 | 29.950 | 30.550 | 29.000 | 30.100 | 30.100 | 271,000 |
| 2024-07-25 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 0 |
| 2024-07-24 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 0 |
| 2024-07-23 | 31.450 | 31.950 | 30.550 | 30.550 | 30.550 | 264,000 |
| 2024-07-22 | 33.800 | 34.000 | 31.200 | 31.300 | 31.300 | 1,255,000 |
| 2024-07-19 | 32.200 | 32.200 | 31.000 | 31.850 | 31.850 | 226,000 |
| 2024-07-18 | 32.100 | 32.250 | 31.200 | 31.750 | 31.750 | 197,000 |
| 2024-07-17 | 34.000 | 34.150 | 32.100 | 32.100 | 32.100 | 1,210,000 |
| 2024-07-16 | 33.800 | 34.300 | 33.550 | 34.300 | 34.300 | 1,069,000 |
| 2024-07-15 | 30.500 | 31.250 | 29.950 | 31.200 | 31.200 | 208,000 |
| 2024-07-12 | 31.100 | 31.100 | 30.250 | 30.400 | 30.400 | 234,000 |
| 2024-07-11 | 34.950 | 34.950 | 30.600 | 31.000 | 31.000 | 1,206,000 |
| 2024-07-10 | 33.300 | 35.200 | 33.300 | 33.900 | 33.900 | 376,000 |
| 2024-07-09 | 33.700 | 35.850 | 33.300 | 33.900 | 33.900 | 576,000 |
| 2024-07-08 | 34.500 | 34.600 | 33.300 | 33.550 | 33.550 | 320,000 |
| 2024-07-05 | 32.800 | 35.350 | 32.650 | 34.300 | 34.300 | 761,000 |
| 2024-07-04 | 32.400 | 33.200 | 32.000 | 32.550 | 32.550 | 243,000 |
| 2024-07-03 | 32.650 | 33.000 | 32.000 | 32.000 | 32.000 | 274,000 |
| 2024-07-02 | 33.250 | 33.850 | 31.800 | 32.000 | 32.000 | 381,000 |
| 2024-07-01 | 33.850 | 34.550 | 33.200 | 33.200 | 33.200 | 526,000 |
| 2024-06-28 | 33.450 | 34.400 | 33.000 | 34.200 | 34.200 | 802,000 |
| 2024-06-27 | 32.050 | 34.950 | 32.050 | 33.400 | 33.400 | 1,609,000 |
| 2024-06-26 | 32.800 | 36.300 | 32.000 | 32.800 | 32.800 | 4,060,000 |
| 2024-06-25 | 36.250 | 36.300 | 33.000 | 33.000 | 33.000 | 5,167,000 |
| 2024-06-24 | 30.350 | 33.000 | 30.350 | 33.000 | 33.000 | 1,440,000 |
| 2024-06-21 | 29.950 | 30.600 | 29.950 | 30.000 | 30.000 | 312,000 |
| 2024-06-20 | 29.850 | 29.900 | 29.450 | 29.600 | 29.600 | 125,000 |
| 2024-06-19 | 29.300 | 29.900 | 29.250 | 29.450 | 29.450 | 224,000 |
| 2024-06-18 | 30.000 | 30.250 | 28.850 | 29.250 | 29.250 | 371,000 |
| 2024-06-17 | 29.550 | 29.900 | 29.200 | 29.700 | 29.700 | 351,000 |
| 2024-06-14 | 31.500 | 31.500 | 30.100 | 30.100 | 30.100 | 372,000 |
| 2024-06-13 | 33.200 | 33.300 | 31.250 | 31.500 | 31.500 | 444,000 |
| 2024-06-12 | 32.500 | 33.750 | 30.550 | 32.850 | 32.850 | 849,000 |
| 2024-06-11 | 32.800 | 32.950 | 30.550 | 32.500 | 32.500 | 828,000 |
| 2024-06-07 | 31.700 | 33.750 | 31.500 | 32.750 | 32.750 | 4,275,000 |
| 2024-06-06 | 28.500 | 30.700 | 28.050 | 30.700 | 30.700 | 1,157,000 |
| 2024-06-05 | 30.600 | 30.600 | 27.600 | 27.950 | 27.950 | 1,199,000 |
| 2024-06-04 | 32.500 | 33.850 | 30.500 | 30.650 | 30.650 | 2,796,000 |
| 2024-06-03 | 29.800 | 30.800 | 29.800 | 30.800 | 30.800 | 1,359,000 |
| 2024-05-31 | 26.850 | 28.300 | 26.850 | 28.000 | 28.000 | 232,000 |
| 2024-05-30 | 26.700 | 26.800 | 26.500 | 26.750 | 26.750 | 35,000 |
| 2024-05-29 | 26.300 | 26.500 | 26.300 | 26.500 | 26.500 | 28,000 |
| 2024-05-28 | 26.200 | 26.350 | 26.050 | 26.300 | 26.300 | 18,000 |
| 2024-05-27 | 26.050 | 26.350 | 26.000 | 26.000 | 26.000 | 35,000 |
| 2024-05-24 | 25.950 | 26.000 | 25.950 | 26.000 | 26.000 | 23,000 |
| 2024-05-23 | 25.900 | 27.000 | 25.850 | 25.950 | 25.950 | 52,000 |
| 2024-05-22 | 26.050 | 26.250 | 25.950 | 25.950 | 25.950 | 14,000 |
| 2024-05-21 | 26.300 | 26.300 | 26.000 | 26.000 | 26.000 | 18,000 |
| 2024-05-20 | 26.500 | 26.500 | 26.000 | 26.000 | 26.000 | 12,000 |
| 2024-05-17 | 26.050 | 26.100 | 25.950 | 25.950 | 25.950 | 42,000 |
| 2024-05-16 | 26.200 | 26.200 | 26.050 | 26.050 | 26.050 | 26,000 |
| 2024-05-15 | 26.550 | 26.550 | 26.100 | 26.150 | 26.150 | 17,000 |
| 2024-05-14 | 26.250 | 26.250 | 26.050 | 26.050 | 26.050 | 17,000 |
| 2024-05-13 | 26.100 | 26.150 | 26.100 | 26.150 | 26.150 | 18,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.5000 TWD |
| 2025-07-24 | 1.0000 TWD |
| 2024-08-29 | 1.0000 TWD |
| 2021-08-30 | 0.3500 TWD |
| 2020-08-27 | 0.2000 TWD |
| 2019-08-26 | 1.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.